株価チャート

2015/11/04～2016/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201610/1, 株式併合 5→1
2016
03/312,5802,5952,5102,510-3.28%50,400711億1703万0%8.840.94
03/302,5502,5952,5452,595+1.76%43,000735億2538万+3.59%9.140.98
03/292,5652,5652,5252,550-2.11%44,200722億5037万+2.16%8.980.96
03/282,5702,6102,5652,605+1.36%76,400738億871万+4.62%9.180.98
03/252,5652,5852,5452,570+0.19%60,800728億1704万+3.59%9.050.97
03/242,5602,5852,5552,565+0.59%49,800726億7537万+3.68%9.040.97
03/232,5452,5702,5302,550+0.39%40,400722億5037万+3.32%8.980.96
03/222,4652,5402,4652,540+3.25%53,200719億6703万+3.21%8.950.96
03/182,5202,5202,4402,460-1.8%78,800697億36万+0.08%8.670.93
03/172,5402,5402,4902,505-0.79%36,400709億7536万+2.2%8.820.94
03/162,5102,5352,5102,525+0.8%27,000715億4203万+3.1%8.890.95
03/152,5502,5602,4802,505-2.34%82,200709億7536万+2.2%8.820.94
03/142,5952,6002,5452,565+0.59%32,200726億7537万+4.31%9.040.97
03/112,5002,5652,5002,550+0.2%55,400722億5037万+3.53%8.980.96
03/102,5002,5502,5002,545+2.62%53,200721億870万+3.08%8.970.96
03/092,4752,5002,4652,480-0.6%42,000702億6703万+0.04%8.740.93
03/082,4752,5202,4602,495+0.4%55,200706億9203万+0.24%8.790.94
03/072,5052,5102,4602,485-1.58%46,000704億869万-0.48%8.750.94
03/042,4402,5302,4252,525+3.7%58,600715億4203万+0.68%8.890.95
03/032,4302,4402,4152,435-0.81%31,200689億9202万-3.1%8.580.92
03/022,4252,4652,4052,455+2.94%53,400695億5869万-2.58%8.650.92
03/012,4002,4102,3652,385-0.63%50,600675億7534万-5.54%8.40.9
02/292,4902,4902,4002,400-3.03%57,400680億35万-5.29%8.450.9
02/262,4802,5302,4602,475-0.2%40,800701億2536万-2.33%8.720.93
02/252,4052,4952,4052,480+4.42%63,200702億6703万-1.86%8.740.93
02/242,3702,4302,3552,375+0.21%79,800672億9201万-5.94%8.370.89
02/232,4052,4402,3602,370-1.25%48,000671億5034万-6.36%8.350.89
02/222,3902,4152,3752,400+0.84%62,000680億35万-5.4%8.450.9
02/192,3702,4202,3302,380-1.24%59,600674億3368万-6.37%8.380.9
02/182,4502,4902,3652,410+0.63%103,800682億8368万-5.42%8.490.91
02/172,3902,4152,3452,395+0.63%79,200678億5868万-6.3%8.440.9
02/162,4652,4702,3702,380-3.45%81,400674億3368万-7.18%8.380.9
02/152,4352,4752,3802,465+7.17%69,600698億4202万-4.27%8.680.93
02/122,3252,3952,2902,300-5.54%121,800651億6700万-10.96%8.10.87
02/102,5852,5852,3952,435-5.8%153,200689億9202万-6.31%8.580.92
02/092,6002,6452,5302,585-4.79%58,800732億4204万-0.92%9.110.97
02/082,6002,7402,5952,715+2.45%57,000769億2539万+3.94%9.561.02
02/052,6502,6802,6252,650-1.85%60,000750億8372万+1.45%9.341
02/042,7702,7952,6852,700-3.57%66,600765億39万+3.29%9.511.02
02/032,6652,8052,6652,800+2.94%116,200793億3374万+7.16%9.861.05
02/022,6752,7252,6752,720+0.18%81,400770億6706万+4.29%9.581.02
02/012,7452,7452,7002,715-1.09%71,200769億2539万+4.18%9.561.02
01/292,6702,7452,6602,745+3.78%49,400777億7540万+5.33%9.671.03
01/282,6102,6652,6002,645+0.76%55,200749億4205万+1.54%9.321
01/272,6252,6302,5652,625+1.94%54,200743億7538万+0.57%9.250.99
01/262,5702,6202,5352,575-1.34%63,600729億5871万-1.57%9.070.97
01/252,4852,6352,4702,610+8.98%110,400739億5038万-0.42%9.190.98
01/222,3702,3952,2852,395+4.36%84,000678億5868万-8.66%8.440.9
01/212,4152,4352,2902,295-5.75%89,000650億2533万-12.8%8.080.86
01/202,5202,5452,4302,435-3.37%50,600689億9202万-8.04%8.580.92
01/192,5652,5702,5002,520-0.79%22,600714億36万-5.16%8.880.95
01/182,4902,5552,4752,540+0.59%25,800719億6703万-4.62%8.950.96
01/152,5602,5652,5102,525+0.6%27,200715億4203万-5.43%8.890.95
01/142,5552,5652,4802,510-3.83%57,400711億1703万-6.24%8.840.94
01/132,5902,6152,5652,610+0.38%63,600739億5038万-2.83%9.190.98
01/122,6302,6402,6002,600-2.07%39,000736億6704万-3.42%9.160.98
01/082,6502,6752,6302,655-0.56%50,600752億2538万-1.59%9.351
01/072,7002,7352,6552,670-0.93%36,800756億5039万-1.11%9.411
01/062,6802,7102,6702,695+0.56%34,600763億5872万-0.3%9.491.01
01/052,6752,7052,6552,680+0.75%44,000759億3372万-1%9.441.01
01/042,6952,7102,6502,660-2.21%23,200753億6705万-1.85%9.371
2015
12/302,7002,7302,6852,720+0.74%16,200770億6706万+0.15%9.581.02
12/292,6902,7102,6452,700+1.12%37,600765億39万-0.7%9.511.02
12/282,6652,6852,6302,670-0.19%33,400756億5039万-1.91%9.411
12/252,7252,7252,6652,675-0.56%9,600757億9205万-1.8%9.421.01
12/242,7102,7302,6852,690-0.74%32,400762億1706万-1.28%9.481.01
12/222,7452,7452,6902,710-0.18%22,800767億8373万-0.62%9.551.02
12/212,7752,7802,6802,715-1.99%44,400769億2539万-0.37%9.561.02
12/182,8002,8352,7602,770-0.36%62,800784億8373万+1.73%9.761.04
12/172,7302,7902,7252,780+3.54%59,800787億6707万+2.28%9.791.05
12/162,6402,7102,6302,685+1.9%47,400760億7539万-1.03%9.461.01
12/152,6152,6602,6152,635-0.75%34,000746億5871万-2.73%9.280.99
12/142,5852,6802,5852,655-1.12%40,200752億2538万-1.88%9.351
12/112,6802,7202,6652,685+0.94%53,600760億7539万-0.56%9.461.01
12/102,6402,6752,6402,660-0.75%48,400753億6705万-1.26%9.371
12/092,6802,7002,6702,680-1.29%25,400759億3372万-0.15%9.441.01
12/082,7052,7252,6852,715+0.37%40,600769億2539万+1.57%9.561.02
12/072,7252,7402,6802,705-0.73%39,600766億4206万+1.62%9.531.02
12/042,7252,7402,7102,725-1.8%20,600772億873万+2.79%9.61.03
12/032,7352,7802,7352,775+1.28%31,800786億2540万+5.11%9.781.04
12/022,7202,7452,6902,740+0.92%34,200776億3373万+4.3%9.651.03
12/012,7352,7552,7002,715-0.73%45,800769億2539万+3.71%9.561.02
11/302,7502,7702,7302,735-1.8%31,200774億9206万+4.83%9.631.03
11/272,7752,7952,7602,785+0.36%21,200789億874万+7.12%9.811.05
11/262,7652,7902,7502,775-0.54%51,000786億2540万+7.27%9.781.04
11/252,8252,8252,7652,790-0.71%31,200790億5040万+8.35%9.831.05
11/242,7752,8152,7752,810+1.63%46,200796億1707万+9.72%9.91.06
11/202,7252,7702,7252,765+1.47%47,600783億4207万+8.6%9.741.04
11/192,7252,7602,7202,725+0.74%49,400772億873万+7.62%9.61.03
11/182,7502,7602,6902,705-1.1%62,600766億4206万+7.34%9.531.02
11/172,6702,7602,6702,735+2.43%113,400774億9206万+9.01%9.631.03
11/162,6502,6852,6402,670+0.38%75,800756億5039万+6.93%9.411
11/132,6352,6652,6352,660+0.38%59,000753億6705万+7%9.371
11/122,6352,6652,6302,650+0.19%60,400750億8372万+6.98%9.341
11/112,6002,6502,5952,645+1.93%68,200749億4205万+7.17%9.321
11/102,5302,6102,5302,595+1.96%72,600735億2538万+5.49%9.140.98
11/092,5102,5502,4852,545+1.6%60,000721億870万+3.75%8.970.96
11/062,5202,5402,4752,505-0.99%65,400709億7536万+2.29%8.820.94
11/052,4152,5302,4152,530+4.76%77,000716億8370万+3.35%8.910.95
11/042,4702,4702,4052,415+0.21%38,000684億2535万-1.11%8.510.91